News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.452830188679 | 26.5 | 27.87 | 26.25 | 2328105 | 26.91709061 | CS |
| 4 | -1.81 | -6.36651424552 | 28.43 | 32.09 | 25.07 | 3427783 | 28.34000698 | CS |
| 12 | 2.405 | 9.9318604171 | 24.215 | 32.09 | 22.2 | 3232580 | 27.81065058 | CS |
| 26 | -2.77 | -9.42497448112 | 29.39 | 36.35 | 22.2 | 2984286 | 28.44231579 | CS |
| 52 | 12.79 | 92.4801156905 | 13.83 | 36.35 | 11.75 | 2849587 | 22.72321297 | CS |
| 156 | 19.57 | 277.588652482 | 7.05 | 36.35 | 5.975 | 2478480 | 14.63307603 | CS |
| 260 | 15.43 | 137.890974084 | 11.19 | 36.35 | 4.9601 | 2851610 | 11.44570111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747867200 | 26.7 | -0.45 | -1.66 | 26.94 | 27.64 | 26.64 | 2357113 |
| 1747780800 | 27.15 | -0.4 | -1.45 | 27.52 | 27.87 | 26.945 | 1808343 |
| 1747694400 | 27.55 | 1.18 | 4.47 | 26.42 | 27.575 | 26.4 | 2190870 |
| 1747435200 | 26.37 | -0.52 | -1.93 | 26.945 | 26.945 | 26.25 | 2217198 |
| 1747348800 | 26.89 | 0.49 | 1.86 | 26.5 | 27.52 | 26.31 | 3067002 |
| 1747262400 | 26.4 | -0.19 | -0.71 | 26.5 | 26.565 | 25.915 | 1886931 |
| 1747176000 | 26.59 | 0.43 | 1.64 | 26.16 | 27.12 | 26 | 1815010 |
| 1747089600 | 26.16 | 0.95 | 3.77 | 26.27 | 26.27 | 25.07 | 4570946 |
| 1746830400 | 25.21 | -1.09 | -4.14 | 26.17 | 26.32 | 25.175 | 4271610 |
| 1746744000 | 26.3 | -1.02 | -3.73 | 27.56 | 27.61 | 26.29 | 6570794 |
| 1746657600 | 27.32 | -3.05 | -10.04 | 29.79 | 30.25 | 27.12 | 9990548 |
| 1746571200 | 30.37 | -0.99 | -3.16 | 30.41 | 31.26 | 29.77 | 6324386 |
| 1746484800 | 31.36 | -0.31 | -0.98 | 31.65 | 31.73 | 31.1113 | 2872035 |
| 1746225600 | 31.67 | 0.13 | 0.41 | 31.69 | 32.09 | 31.28 | 2105558 |
| 1746139200 | 31.54 | 0.26 | 0.83 | 31.52 | 31.99 | 30.98 | 2493567 |
| 1746052800 | 31.28 | -0.33 | -1.04 | 31 | 31.32 | 29.95 | 2179736 |
| 1745966400 | 31.61 | 1.29 | 4.25 | 30.15 | 31.72 | 30.06 | 3342544 |
| 1745880000 | 30.32 | -0.26 | -0.85 | 30.87 | 31.44 | 29.72 | 2589870 |
| 1745620800 | 30.58 | 0.61 | 2.04 | 29.84 | 31.25 | 29.44 | 2752863 |
| 1745534400 | 29.97 | 1.64 | 5.79 | 28.43 | 30.62 | 28.4 | 3101343 |
| 1745448000 | 28.33 | -0.33 | -1.15 | 29.26 | 29.75 | 28.12 | 3408207 |
| 1745361600 | 28.66 | 0.51 | 1.81 | 28.98 | 29.0563 | 28.19 | 3137823 |
| 1745275200 | 28.15 | -1.54 | -5.19 | 29.79 | 30.49 | 27.81 | 3285309 |
| 1744929600 | 29.69 | 0.62 | 2.13 | 29.15 | 29.82 | 29.15 | 1912449 |
| 1744843200 | 29.07 | -1.09 | -3.61 | 29.59 | 30.14 | 28.885 | 2483066 |
| 1744756800 | 30.16 | 0.5 | 1.69 | 29.65 | 30.49 | 29.5 | 2414645 |
| 1744670400 | 29.66 | 0.65 | 2.24 | 29.75 | 30.2545 | 28.82 | 2661818 |
| 1744411200 | 29.01 | 1.57 | 5.72 | 27.32 | 29.16 | 27.185 | 2384236 |
| 1744324800 | 27.44 | -0.88 | -3.11 | 27.75 | 28.2028 | 26.42 | 2987876 |
| 1744238400 | 28.32 | 1.95 | 7.39 | 26.43 | 29.4599 | 26.13 | 4242647 |
| 1744152000 | 26.37 | -1.05 | -3.83 | 27.94 | 28.564 | 26.02 | 3245774 |
| 1744065600 | 27.42 | 0.41 | 1.52 | 26 | 28.62 | 25.39 | 5353944 |
| 1743806400 | 27.01 | -2.03 | -6.99 | 27.95 | 28.5 | 26.575 | 4247143 |
| 1743720000 | 29.04 | -0.46 | -1.56 | 27.995 | 29.32 | 27.72 | 3722529 |
| 1743633600 | 29.5 | -0.43 | -1.44 | 29.29 | 30.38 | 28.75 | 3718202 |
| 1743547200 | 29.93 | 0.72 | 2.46 | 28.95 | 29.93 | 28.29 | 2261210 |
| 1743460800 | 29.21 | -0.1 | -0.34 | 28.7 | 29.58 | 28.06 | 2272707 |
| 1743201600 | 29.31 | -1.09 | -3.59 | 30.17 | 30.7 | 28.88 | 2694258 |
| 1743115200 | 30.4 | 0.76 | 2.56 | 28.99 | 30.5092 | 28.99 | 2679344 |
| 1743028800 | 29.64 | 0.61 | 2.10 | 28.8 | 29.88 | 28.6222 | 2940741 |
| 1742942400 | 29.03 | -0.09 | -0.31 | 28.88 | 29.12 | 28.46 | 1492131 |
| 1742856000 | 29.12 | 0.89 | 3.15 | 28.76 | 29.22 | 28.36 | 2055783 |
| 1742596800 | 28.23 | -0.84 | -2.89 | 28.78 | 29.03 | 28.0014 | 3069259 |
| 1742510400 | 29.07 | 0.9 | 3.19 | 28.6 | 29.375 | 28.265 | 3178682 |
| 1742424000 | 28.17 | 1.74 | 6.58 | 26.55 | 28.55 | 26.35 | 2913669 |
| 1742337600 | 26.43 | 0.14 | 0.53 | 26.17 | 27.03 | 25.73 | 2129259 |
| 1742251200 | 26.29 | -0.33 | -1.24 | 26.52 | 26.85 | 25.8 | 2508955 |
| 1741992000 | 26.62 | 1.07 | 4.19 | 25.8 | 26.83 | 25.7 | 2461879 |
| 1741905600 | 25.55 | -0.37 | -1.43 | 25.77 | 26.1 | 25.13 | 1945994 |
| 1741819200 | 25.92 | 2.31 | 9.78 | 24.46 | 26.2 | 24.06 | 4966305 |
| 1741732800 | 23.61 | 0.69 | 3.01 | 22.94 | 23.7751 | 22.4 | 2357949 |
| 1741646400 | 22.92 | -1.09 | -4.54 | 23.41 | 23.6 | 22.2 | 3852625 |
| 1741390800 | 24.01 | -1.52 | -5.95 | 25.45 | 25.48 | 23.375 | 4936003 |
| 1741304400 | 25.53 | -0.15 | -0.58 | 25.58 | 26.66 | 24.87 | 3997133 |
| 1741218000 | 25.68 | -0.22 | -0.85 | 26.95 | 27 | 25.3701 | 3063898 |
| 1741131600 | 25.9 | -0.33 | -1.26 | 25.62 | 26.43 | 24.8065 | 2491812 |
| 1741045200 | 26.23 | -1.13 | -4.13 | 27.73 | 28.34 | 25.76 | 2620220 |
| 1740786000 | 27.36 | 0.02 | 0.07 | 27 | 27.64 | 26.1395 | 3348928 |
| 1740699600 | 27.34 | 1.56 | 6.05 | 24.215 | 28.35 | 23.7458 | 5545973 |
| 1740613200 | 25.78 | -0.06 | -0.23 | 25.61 | 26.54 | 25.48 | 2063748 |
| 1740526800 | 25.84 | 0.2 | 0.78 | 25.25 | 26.15 | 24.675 | 2427817 |
| 1740440400 | 25.64 | 0.3 | 1.18 | 25.74 | 26.025 | 24.76 | 2145470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
